BMO Low Volatility Emerging Markets Equity ETF - ZLE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.85	22.83	22.83	22.88	22.83	11,800
January 13, 2026	22.85	22.86	22.86	22.86	22.85	7,814
January 12, 2026	22.91	22.9	22.9	22.91	22.9	400
January 09, 2026	22.71	22.73	22.81	22.75	22.71	6,000
January 08, 2026	22.52	22.61	22.61	22.61	22.52	730
January 07, 2026	22.76	22.54	22.54	22.76	22.54	584
January 06, 2026	22.53	22.57	22.57	22.57	22.36	2,345
January 05, 2026	22.62	22.24	22.24	22.62	22.15	4,321
January 02, 2026	22.05	22.09	22.09	22.09	21.95	5,620
December 31, 2025	21.74	21.74	21.74	21.74	21.74	100
December 30, 2025	22.22	22.22	22.22	22.22	22.22	0
December 29, 2025	22.25	22.26	22.26	22.27	22.24	1,315
December 23, 2025	22.22	22.17	22.17	22.22	22.17	1,804
December 22, 2025	22.28	22.28	22.28	22.28	22.28	100
December 19, 2025	22.19	22.22	22.22	22.22	22.18	3,100
December 18, 2025	22.03	22.13	22.05	22.13	22.02	2,500
December 17, 2025	22.03	21.92	21.92	22.03	21.83	3,238
December 16, 2025	22.29	22.29	22.29	22.29	22.29	0
December 15, 2025	22.5	22.29	22.29	22.5	22.29	600
December 12, 2025	22.21	22.2	22.2	22.21	22.2	440
December 11, 2025	22.44	22.44	22.44	22.44	22.44	125
December 10, 2025	22.12	22.44	22.44	22.44	22.1	1,404
December 09, 2025	22.32	22.32	22.32	22.32	22.32	412
December 08, 2025	22.3	22.3	22.3	22.3	22.3	412
December 05, 2025	22.51	22.42	22.42	22.59	22.33	6,125
December 04, 2025	22.62	22.55	22.55	22.71	22.55	2,900
December 03, 2025	22.63	22.63	22.63	22.63	22.63	102
December 02, 2025	22.62	22.64	22.64	22.64	22.62	1,119
December 01, 2025	22.5	22.5	22.5	22.5	22.5	0
November 28, 2025	22.66	22.64	22.64	22.66	22.62	702
November 27, 2025	22.45	22.45	22.74	22.45	22.45	102
November 26, 2025	22.67	22.68	22.68	22.68	22.66	332
November 25, 2025	22.69	22.69	22.69	22.69	22.69	100
November 24, 2025	22.65	22.65	22.65	22.65	22.65	109
November 21, 2025	22.5	22.5	22.5	22.5	22.5	100
November 20, 2025	22.91	22.5	22.5	22.91	22.5	671
November 19, 2025	22.75	22.75	22.75	22.75	22.75	114
November 18, 2025	22.75	22.52	22.52	22.75	22.52	1,600
November 17, 2025	22.78	22.77	22.77	22.78	22.77	214
November 14, 2025	22.77	22.77	22.77	22.77	22.77	150
November 13, 2025	23.05	22.88	22.88	23.05	22.88	601
November 12, 2025	23.06	23.09	23.09	23.09	23.06	300
November 11, 2025	22.96	22.96	22.96	22.96	22.96	0
November 10, 2025	22.99	22.91	22.91	22.99	22.91	211
November 07, 2025	22.65	22.67	22.67	22.79	22.6	2,210
November 06, 2025	23.03	23.03	22.89	23.03	23.03	101
November 05, 2025	23.16	23.16	23.16	23.16	23.16	110
November 04, 2025	22.77	22.74	22.74	22.77	22.74	1,000
November 03, 2025	22.92	22.95	22.95	22.95	22.92	1,326
October 31, 2025	22.85	22.83	22.83	22.85	22.76	2,201
October 30, 2025	22.87	22.87	22.87	22.87	22.87	101
October 29, 2025	22.81	22.8	22.8	22.81	22.8	800
October 28, 2025	22.87	22.9	22.9	22.9	22.87	319
October 27, 2025	22.96	22.94	22.94	22.96	22.87	3,539
October 24, 2025	22.85	22.79	22.79	22.86	22.79	900
October 23, 2025	22.54	22.54	22.54	22.54	22.54	0
October 22, 2025	22.61	22.61	22.61	22.61	22.61	100
October 21, 2025	22.53	22.54	22.54	22.54	22.53	1,000
October 20, 2025	22.5	22.66	22.66	22.69	22.5	3,100
October 17, 2025	22.42	22.42	22.42	22.42	22.42	0

BMO Low Volatility Emerging Markets Equity ETF (ZLE.TO) TSX